Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.419 | 8.514 | 8.364 | 8.514 | 39,034 | +0.11(+1.32%) |
Apr 28, 2016 | 8.316 | 8.466 | 8.316 | 8.403 | 54,105 | +0.08(+1.00%) |
Apr 27, 2016 | 8.285 | 8.332 | 8.269 | 8.320 | 13,369 | +0.05(+0.62%) |
Apr 26, 2016 | 8.332 | 8.348 | 8.269 | 8.269 | 32,802 | -0.07(-0.85%) |
Apr 25, 2016 | 8.308 | 8.340 | 8.284 | 8.340 | 26,398 | +0.02(+0.19%) |
Apr 22, 2016 | 8.253 | 8.324 | 8.253 | 8.324 | 25,158 | +0.03(+0.38%) |
Apr 21, 2016 | 8.308 | 8.316 | 8.245 | 8.292 | 42,872 | -0.03(-0.32%) |
Apr 20, 2016 | 8.346 | 8.379 | 8.277 | 8.319 | 33,847 | -0.06(-0.67%) |
Apr 19, 2016 | 8.387 | 8.387 | 8.349 | 8.375 | 13,777 | -0.00(-0.05%) |
Apr 18, 2016 | 8.332 | 8.379 | 8.332 | 8.379 | 23,325 | +0.03(+0.38%) |
Apr 15, 2016 | 8.308 | 8.371 | 8.308 | 8.348 | 31,546 | +0.04(+0.48%) |
Apr 14, 2016 | 8.317 | 8.348 | 8.300 | 8.308 | 36,365 | -0.01(-0.09%) |
Apr 13, 2016 | 8.340 | 8.347 | 8.316 | 8.316 | 14,815 | -0.05(-0.57%) |
Apr 12, 2016 | 8.379 | 8.379 | 8.332 | 8.364 | 30,046 | +0.02(+0.28%) |
Apr 11, 2016 | 8.337 | 8.364 | 8.308 | 8.340 | 16,562 | +0.03(+0.38%) |
Apr 08, 2016 | 8.308 | 8.337 | 8.300 | 8.308 | 27,359 | +0.02(+0.19%) |
Apr 07, 2016 | 8.289 | 8.298 | 8.285 | 8.292 | 16,671 | +0.00(+0.05%) |
Apr 06, 2016 | 8.308 | 8.340 | 8.264 | 8.288 | 17,616 | -0.04(-0.43%) |
Apr 05, 2016 | 8.253 | 8.324 | 8.253 | 8.324 | 66,645 | +0.07(+0.86%) |
Apr 04, 2016 | 8.229 | 8.253 | 8.213 | 8.253 | 12,410 | +0.05(+0.58%) |
Apr 01, 2016 | 8.198 | 8.253 | 8.190 | 8.205 | 41,363 | +0.01(+0.10%) |
Mar 31, 2016 | 8.229 | 8.269 | 8.198 | 8.198 | 84,263 | -0.02(-0.29%) |
Mar 30, 2016 | 8.237 | 8.237 | 8.190 | 8.221 | 29,637 | -0.02(-0.29%) |
Mar 29, 2016 | 8.221 | 8.261 | 8.221 | 8.245 | 16,178 | +0.00(+0.00%) |
Mar 28, 2016 | 8.221 | 8.254 | 8.198 | 8.245 | 52,391 | +0.02(+0.19%) |
Mar 24, 2016 | 8.253 | 8.229 | 8.229 | 8.229 | 34,155 | -0.02(-0.19%) |
Mar 23, 2016 | 8.253 | 8.253 | 8.201 | 8.245 | 29,735 | +0.02(+0.19%) |
Mar 22, 2016 | 8.237 | 8.261 | 8.206 | 8.229 | 34,756 | -0.01(-0.09%) |
Mar 21, 2016 | 8.237 | 8.237 | 8.213 | 8.237 | 34,348 | +0.02(+0.28%) |
Mar 18, 2016 | 8.205 | 8.253 | 8.205 | 8.213 | 26,375 | -0.05(-0.57%) |
Mar 17, 2016 | 8.253 | 8.261 | 8.229 | 8.261 | 24,524 | -0.01(-0.10%) |
Mar 16, 2016 | 8.237 | 8.269 | 8.213 | 8.269 | 10,466 | +0.05(+0.58%) |
Mar 15, 2016 | 8.277 | 8.300 | 8.221 | 8.221 | 20,587 | -0.08(-0.95%) |
Mar 14, 2016 | 8.277 | 8.308 | 8.248 | 8.300 | 25,799 | +0.02(+0.29%) |
Mar 11, 2016 | 8.332 | 8.403 | 8.205 | 8.277 | 42,605 | -0.06(-0.76%) |
Mar 10, 2016 | 8.285 | 8.387 | 8.285 | 8.340 | 25,167 | +0.04(+0.48%) |
Mar 09, 2016 | 8.245 | 8.300 | 8.245 | 8.300 | 20,107 | +0.02(+0.27%) |
Mar 08, 2016 | 8.213 | 8.278 | 8.213 | 8.278 | 36,510 | -0.01(-0.17%) |
Mar 07, 2016 | 8.237 | 8.292 | 8.226 | 8.292 | 22,128 | +0.08(+0.96%) |
Mar 04, 2016 | 8.238 | 8.260 | 8.213 | 8.213 | 7,832 | -0.06(-0.67%) |
Mar 03, 2016 | 8.237 | 8.285 | 8.213 | 8.269 | 8,257 | +0.03(+0.38%) |
Mar 02, 2016 | 8.213 | 8.277 | 8.190 | 8.237 | 25,756 | +0.04(+0.54%) |
Mar 01, 2016 | 8.182 | 8.205 | 8.182 | 8.193 | 17,205 | +0.00(+0.04%) |
Feb 29, 2016 | 8.221 | 8.221 | 8.150 | 8.190 | 67,329 | +0.00(+0.00%) |
Feb 26, 2016 | 8.198 | 8.272 | 8.174 | 8.190 | 32,700 | -0.01(-0.10%) |
Feb 25, 2016 | 8.158 | 8.245 | 8.155 | 8.198 | 61,836 | +0.06(+0.78%) |
Feb 24, 2016 | 8.158 | 8.186 | 8.134 | 8.134 | 35,704 | -0.01(-0.18%) |
Feb 23, 2016 | 8.229 | 8.259 | 8.126 | 8.149 | 50,215 | -0.05(-0.59%) |
Feb 22, 2016 | 8.229 | 8.237 | 8.198 | 8.198 | 13,290 | -0.01(-0.17%) |
Feb 19, 2016 | 8.190 | 8.229 | 8.190 | 8.212 | 13,711 | -0.01(-0.11%) |
Feb 18, 2016 | 8.261 | 8.261 | 8.190 | 8.221 | 43,179 | +0.00(+0.01%) |
Feb 17, 2016 | 8.261 | 8.261 | 8.220 | 8.220 | 6,435 | -0.07(-0.86%) |
Feb 16, 2016 | 8.245 | 8.316 | 8.198 | 8.291 | 36,314 | +0.05(+0.65%) |
Feb 12, 2016 | 8.316 | 8.237 | 8.237 | 8.237 | 28,715 | -0.05(-0.63%) |
Feb 11, 2016 | 8.285 | 8.332 | 8.285 | 8.290 | 35,797 | +0.04(+0.54%) |
Feb 10, 2016 | 8.309 | 8.324 | 8.237 | 8.245 | 40,277 | -0.06(-0.67%) |
Feb 09, 2016 | 8.261 | 8.300 | 8.237 | 8.300 | 42,085 | +0.06(+0.77%) |
Feb 08, 2016 | 8.332 | 8.332 | 8.205 | 8.237 | 71,518 | -0.06(-0.76%) |
Feb 05, 2016 | 8.374 | 8.374 | 8.292 | 8.300 | 25,284 | -0.08(-0.94%) |
Feb 04, 2016 | 8.340 | 8.379 | 8.311 | 8.379 | 34,342 | +0.08(+0.95%) |
Feb 03, 2016 | 8.300 | 8.364 | 8.292 | 8.300 | 38,576 | -0.01(-0.08%) |
Feb 02, 2016 | 8.403 | 8.427 | 8.300 | 8.307 | 27,952 | -0.07(-0.86%) |